StocksCafe

24 Followers USX:CMG - Chipotle Mexican Grill Inc Chipotle Mexican Grill Inc
Sector: Consumer Discretionary, Industry: Restaurants

Add Alert

Yahoo Finance

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
32.56	2,003	1,976	921	1,309	440	2024-04-25

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-04-25	1,800	1,314.5	1,306	1,323	0%	0.997	-0.722	0.043	0	0
2024-04-25	1,820	1,294.5	1,286	1,303	0%	0.997	-0.712	0.042	0	0
2024-04-25	1,840	1,274.5	1,266	1,283	0%	0.997	-0.703	0.042	0	0
2024-04-25	1,860	1,254.5	1,246	1,263	0%	0.997	-0.693	0.042	0	0
2024-04-25	1,880	1,234.5	1,226	1,243	0%	0.997	-0.684	0.042	0	0
2024-04-25	1,900	1,214.5	1,206	1,223	0%	0.997	-0.674	0.041	0	0
2024-04-25	1,920	1,194.5	1,186	1,203	0%	0.997	-0.664	0.041	0	0
2024-04-25	1,940	1,174.5	1,166	1,183	0%	0.997	-0.655	0.041	0	0
2024-04-25	1,960	1,154.5	1,146	1,163	0%	0.997	-0.645	0.04	0	0
2024-04-25	1,980	1,135	1,126	1,144	0%	0.995	-0.902	0.065	0	0
2024-04-25	2,000	1,114.5	1,106	1,123	0%	0.997	-0.625	0.039	0	0
2024-04-25	2,020	1,094.5	1,086	1,103	0%	0.997	-0.616	0.039	1	0
2024-04-25	2,040	1,074.5	1,066	1,083	0%	0.997	-0.606	0.038	0	0
2024-04-25	2,060	1,054.5	1,046	1,063	0%	0.997	-0.596	0.037	1	0
2024-04-25	2,080	1,035	1,026	1,044	0%	0.995	-0.856	0.066	0	0
2024-04-25	2,100	1,015	1,006	1,024	0%	0.995	-0.847	0.066	0	0
2024-04-25	2,120	995.5	986	1,005	0%	0.992	-1.078	0.091	0	0
2024-04-25	2,130	986	976	996	0%	0.99	-1.295	0.113	1	0
2024-04-25	2,140	975.5	966	985	0%	0.992	-1.069	0.092	0	0
2024-04-25	2,150	965	956	974	0%	0.995	-0.824	0.066	0	0
2024-04-25	2,160	955	946	964	0%	0.995	-0.819	0.066	0	0
2024-04-25	2,170	945	936	954	0%	0.995	-0.814	0.067	0	0
2024-04-25	2,180	935	926	944	0%	0.995	-0.81	0.067	0	0
2024-04-25	2,190	925	916	934	0%	0.995	-0.805	0.067	1	0
2024-04-25	2,200	915	906	924	0%	0.995	-0.801	0.067	10	0
2024-04-25	2,210	906.5	898	915	0%	0.988	-1.463	0.14	0	0
2024-04-25	2,220	896.5	888	905	0%	0.987	-1.458	0.141	0	0
2024-04-25	2,230	886	878	894	0%	0.99	-1.247	0.12	0	0
2024-04-25	2,240	876	868	884	0%	0.989	-1.242	0.121	0	0
2024-04-25	2,250	866	858	874	0%	0.989	-1.237	0.121	0	0
2024-04-25	2,260	856.25	848	864.5	0%	0.988	-1.336	0.134	10	0
2024-04-25	2,270	846.5	838	855	0%	0.987	-1.432	0.146	0	0
2024-04-25	2,280	836	828	844	0%	0.989	-1.222	0.124	1	0
2024-04-25	2,290	826.5	818	835	0%	0.987	-1.421	0.148	0	0
2024-04-25	2,300	816.05	807.1	825	0%	0.989	-1.233	0.128	0	1
2024-04-25	2,310	806.5	798	815	0%	0.986	-1.411	0.15	0	0
2024-04-25	2,320	796.5	788	805	0%	0.986	-1.405	0.151	1	0
2024-04-25	2,330	786.5	778	795	0%	0.986	-1.4	0.152	0	0
2024-04-25	2,340	776.25	768	784.5	0%	0.987	-1.295	0.141	0	0
2024-04-25	2,350	766.5	758	775	0%	0.986	-1.389	0.154	0	0
2024-04-25	2,360	756.5	748	765	0%	0.986	-1.384	0.155	0	0
2024-04-25	2,370	746.5	738	755	0%	0.986	-1.379	0.157	0	0
2024-04-25	2,380	736	728	744	0%	0.988	-1.172	0.132	0	0
2024-04-25	2,390	726.5	718	735	0%	0.985	-1.368	0.159	0	0
2024-04-25	2,400	716	708	724	0%	0.988	-1.162	0.134	0	0
2024-04-25	2,410	706.5	698	715	0%	0.985	-1.357	0.162	0	0
2024-04-25	2,420	696	688	704	0%	0.988	-1.152	0.136	0	0
2024-04-25	2,430	686.5	678	695	0%	0.985	-1.346	0.164	0	0
2024-04-25	2,440	676.5	668	685	0%	0.985	-1.341	0.166	0	0
2024-04-25	2,450	666	658	674	0%	0.988	-1.137	0.139	40	0
2024-04-25	2,460	656.95	648	665.9	0%	0.982	-1.497	0.192	0	0
2024-04-25	2,470	646.5	638	655	0%	0.984	-1.324	0.17	0	0
2024-04-25	2,480	637	628	646	0%	0.981	-1.503	0.198	0	1
2024-04-25	2,490	626.5	618	635	0%	0.984	-1.313	0.173	0	0
2024-04-25	2,500	616.5	608	625	0%	0.984	-1.307	0.175	3	2
2024-04-25	2,510	606.5	598	615	0%	0.984	-1.301	0.176	0	0
2024-04-25	2,520	596.5	588	605	0%	0.983	-1.296	0.178	0	0
2024-04-25	2,530	586	578	594	0%	0.987	-1.096	0.148	0	0
2024-04-25	2,540	576	568	584	0%	0.987	-1.09	0.149	0	0
2024-04-25	2,550	566.5	558	575	0%	0.983	-1.278	0.183	5	0
2024-04-25	2,560	556.5	548	565	0%	0.983	-1.272	0.185	0	0
2024-04-25	2,570	546	538	554	0%	0.986	-1.075	0.153	1	0
2024-04-25	2,580	536	528	544	0%	0.986	-1.069	0.155	0	0
2024-04-25	2,590	526	518	534	0%	0.986	-1.064	0.156	40	0
2024-04-25	2,600	516.5	508	525	0%	0.982	-1.249	0.193	2	0
2024-04-25	2,610	506.5	498	515	0%	0.982	-1.243	0.195	1	22
2024-04-25	2,620	496.5	488	505	0%	0.981	-1.237	0.197	0	0
2024-04-25	2,630	486.5	478	495	0%	0.981	-1.231	0.199	0	0
2024-04-25	2,640	476.5	468	485	0%	0.981	-1.225	0.202	0	0
2024-04-25	2,650	466.5	458	475	0%	0.981	-1.218	0.204	2	0
2024-04-25	2,660	456	448	464	0%	0.985	-1.026	0.168	0	0
2024-04-25	2,670	446.5	438	455	0%	0.98	-1.206	0.209	0	0
2024-04-25	2,680	436.5	428	445	0%	0.98	-1.2	0.212	0	0
2024-04-25	2,690	426.5	418	435	0%	0.979	-1.193	0.215	0	0
2024-04-25	2,695	422	414	430	0%	0.975	-1.361	0.252	0	0
2024-04-25	2,700	416	408	424	0%	0.984	-1.004	0.176	0	0
2024-04-25	2,705	412.5	404	421	0%	0.971	-1.514	0.288	0	0
2024-04-25	2,710	406.5	398	415	0%	0.979	-1.18	0.22	0	0
2024-04-25	2,715	401.5	394	409	0%	0.979	-1.177	0.222	0	0
2024-04-25	2,720	396.5	388	405	0%	0.978	-1.174	0.224	2	1
2024-04-25	2,725	392.5	384	401	0%	0.97	-1.497	0.297	0	0
2024-04-25	2,730	386.5	378	395	0%	0.978	-1.167	0.227	0	0
2024-04-25	2,735	382	374	390	0%	0.973	-1.331	0.267	0	0
2024-04-25	2,740	377	368	386	0%	0.973	-1.327	0.269	0	1
2024-04-25	2,745	372.5	364	381	0%	0.968	-1.48	0.306	0	0
2024-04-25	2,750	367	358	376	0%	0.973	-1.32	0.273	6	0
2024-04-25	2,755	362.5	354	371	0%	0.968	-1.471	0.311	1	0
2024-04-25	2,760	357	348	366	0%	0.972	-1.312	0.277	4	0
2024-04-25	2,765	352	344	360	0%	0.972	-1.308	0.28	0	0
2024-04-25	2,770	347	338	356	0%	0.971	-1.304	0.282	4	0
2024-04-25	2,775	342	334	350	0%	0.971	-1.3	0.284	0	0
2024-04-25	2,780	337	328	346	0%	0.971	-1.296	0.287	0	0
2024-04-25	2,785	332.5	324	341	0%	0.912	-3.397	0.688	6	6
2024-04-25	2,790	326.5	318	335	0%	0.975	-1.126	0.249	0	0
2024-04-25	2,800	316.5	308	325	+75.5%	0.931	-2.569	0.575	3	1
2024-04-25	2,810	306.5	298	315	0%	0.961	-1.508	0.364	10	3
2024-04-25	2,820	297	288	306	+76.3%	0.962	-1.438	0.355	6	4
2024-04-25	2,825	292.5	284	301	0%	0.963	-1.405	0.351	8	1
2024-04-25	2,830	287	278	296	0%	0.967	-1.253	0.314	0	0
2024-04-25	2,835	282	274	290	0%	0.907	-3.067	0.715	12	12
2024-04-25	2,840	277	268	286	0%	0.967	-1.244	0.32	0	0
2024-04-25	2,845	272	264	280	0%	0.966	-1.239	0.324	0	0
2024-04-25	2,850	267.5	260	275	0%	0.96	-1.378	0.369	6	0
2024-04-25	2,855	262.95	254	271.9	0%	0.955	-1.495	0.408	0	0
2024-04-25	2,860	258	250	266	+8.8%	0.954	-1.502	0.416	3	1
2024-04-25	2,865	252	244	260	0%	0.964	-1.22	0.338	3	0
2024-04-25	2,870	248.5	240	257	0%	0.948	-1.617	0.462	3	0
2024-04-25	2,875	242	234	250	0%	0.963	-1.21	0.345	6	1
2024-04-25	2,880	238.5	230	247	+48.6%	0.946	-1.602	0.472	3	3
2024-04-25	2,885	233.3	224.6	242	0%	0.884	-3.25	0.845	12	6
2024-04-25	2,890	228.5	220	237	-7.5%	0.945	-1.587	0.483	24	3
2024-04-25	2,895	222.5	214	231	0%	0.955	-1.327	0.409	12	0
2024-04-25	2,900	219	210	228	+97%	0.938	-1.688	0.53	8	2
2024-04-25	2,905	214.5	206	223	0%	0.932	-1.791	0.569	16	1
2024-04-25	2,910	209.5	201	218	+77.6%	0.98	-0.769	0.206	11	2
2024-04-25	2,915	204.5	197	212	+7.7%	0.929	-1.771	0.583	3	1
2024-04-25	2,920	200.5	193	208	+1.9%	0.919	-1.969	0.65	3	2
2024-04-25	2,925	195.7	188	203.4	+74.4%	0.915	-1.996	0.669	19	5
2024-04-25	2,927.5	193	186	200	0%	0.916	-1.95	0.662	0	0
2024-04-25	2,930	191	183	199	+60.8%	0.911	-2.041	0.694	10	4
2024-04-25	2,932.5	188	181	195	0%	0.915	-1.937	0.671	0	0
2024-04-25	2,935	186	178	194	+113.3%	0.91	-2.028	0.703	9	8
2024-04-25	2,937.5	183.5	176	191	0%	0.909	-2.021	0.707	0	0
2024-04-25	2,940	181.1	173.2	189	+106.7%	0.883	-2.535	0.845	25	15
2024-04-25	2,942.5	178.5	171	186	0%	0.907	-2.006	0.717	0	0
2024-04-25	2,945	176.5	169	184	+20.8%	0.902	-2.091	0.748	18	2
2024-04-25	2,947.5	174	166	182	0%	0.901	-2.084	0.753	0	0
2024-04-25	2,950	171.5	164	179	+98.7%	0.95	-1.177	0.446	62	22
2024-04-25	2,952.5	169.35	162	176.7	0%	0.896	-2.13	0.78	0	0
2024-04-25	2,955	166.5	159	174	+39.3%	0.898	-2.06	0.768	6	2
2024-04-25	2,960	162.5	155	170	+44.5%	0.887	-2.215	0.828	6	7
2024-04-25	2,965	157.5	150	165	0%	0.885	-2.196	0.839	4	0
2024-04-25	2,970	153	146	160	+107.3%	0.878	-2.258	0.874	24	55
2024-04-25	2,975	148.25	141	155.5	+109.5%	0.826	-3.226	1.106	1	1
2024-04-25	2,980	144.25	137	151.5	+107.6%	0.822	-3.205	1.122	8	5
2024-04-25	2,985	139.5	132	147	0%	0.857	-2.418	0.974	1	0
2024-04-25	2,990	135.5	128	143	0%	0.846	-2.533	1.023	9	1
2024-04-25	2,995	130.85	123	138.7	0%	0.811	-3.114	1.168	2	5
2024-04-25	3,000	126.55	119.1	134	+107.9%	0.791	-3.4	1.238	24	69
2024-04-25	3,005	121.5	115	128	+100.6%	0.827	-2.574	1.102	7	22
2024-04-25	3,010	118	110	126	0%	0.812	-2.726	1.161	2	6
2024-04-25	3,015	114.45	107	121.9	+36.4%	0.798	-2.858	1.214	1	13
2024-04-25	3,020	110	102	118	+47.7%	0.79	-2.878	1.244	14	11
2024-04-25	3,025	106.85	101	112.7	0%	0.792	-2.701	1.236	0	7
2024-04-25	3,030	102	97	107	+83.4%	0.784	-2.686	1.261	1	15
2024-04-25	3,035	98	93	103	0%	0.755	-3.046	1.355	1	2
2024-04-25	3,040	94	89	99	0%	0.743	-3.087	1.389	3	9
2024-04-25	3,045	90	85	95	0%	0.731	-3.12	1.422	0	14
2024-04-25	3,050	86	81	91	+84.5%	0.708	-3.376	1.481	6	95
2024-04-25	3,060	79	74	84	+84.8%	0.681	-3.454	1.54	15	61
2024-04-25	3,070	71.65	68.1	75.2	+71.2%	0.65	-3.578	1.596	7	44
2024-04-25	3,080	64.85	61.7	68	+65.3%	0.629	-3.348	1.629	3	52
2024-04-25	3,090	58.9	55.7	62.1	+72.6%	0.595	-3.414	1.67	4	39
2024-04-25	3,100	53.8	50.6	57	+44.7%	0.562	-3.369	1.699	16	168
2024-04-25	3,110	48	45.6	50.4	+47.5%	0.526	-3.355	1.716	9	84
2024-04-25	3,120	42.35	39.9	44.8	+53.7%	0.491	-3.534	1.719	12	88
2024-04-25	3,130	37.3	34.2	40.4	+18.2%	0.45	-3.133	1.706	1	24
2024-04-25	3,140	33.35	31	35.7	+34.9%	0.421	-3.355	1.685	9	51
2024-04-25	3,150	29.45	27.5	31.4	+18.8%	0.382	-3.138	1.643	12	66
2024-04-25	3,160	25.2	21.9	28.5	+2.6%	0.342	-2.914	1.583	10	53
2024-04-25	3,170	22.85	20.7	25	+1.8%	0.32	-3.002	1.541	1	39
2024-04-25	3,180	19.35	15.5	23.2	-11%	0.278	-2.653	1.445	7	43
2024-04-25	3,190	18.25	15	21.5	-1.1%	0.263	-2.754	1.406	7	54
2024-04-25	3,200	13.5	10.5	16.5	-17.1%	0.233	-2.554	1.319	12	104
2024-04-25	3,210	12.85	10.3	15.4	-1.8%	0.213	-2.476	1.253	12	22
2024-04-25	3,220	10.45	7.6	13.3	-10.6%	0.179	-2.128	1.125	7	21
2024-04-25	3,230	8.55	6.6	10.5	-19.6%	0.154	-1.904	1.021	1	15
2024-04-25	3,240	9.1	5.9	12.3	-9%	0.169	-2.33	1.087	18	17
2024-04-25	3,250	7.95	6	9.9	-24.1%	0.141	-1.983	0.963	15	48
2024-04-25	3,260	6.75	3.8	9.7	-33.3%	0.12	-1.744	0.861	4	16
2024-04-25	3,270	5.325	2.15	8.5	0%	0.102	-1.537	0.768	0	5
2024-04-25	3,280	5.35	2.6	8.1	-44.9%	0.091	-1.419	0.703	30	25
2024-04-25	3,290	4.6	3.1	6.1	-50.9%	0.077	-1.253	0.624	25	5
2024-04-25	3,300	3.725	2.75	4.7	-53.4%	0.067	-1.12	0.557	23	90
2024-04-25	3,310	2.675	0.25	5.1	0%	0.083	-1.503	0.659	6	2
2024-04-25	3,320	3.2	0.3	6.1	-60.3%	0.053	-0.967	0.468	5	3
2024-04-25	3,330	2.2	1.1	3.3	-62.1%	0.049	-0.922	0.438	2	4
2024-04-25	3,340	2.925	1.15	4.7	0%	0.056	-1.105	0.485	7	1
2024-04-25	3,350	2.75	1	4.5	-63%	0.04	-0.794	0.368	9	1
2024-04-25	3,360	1.95	0.9	3	-57.5%	0.051	-1.089	0.453	3	5
2024-04-25	3,370	1.35	0.9	1.8	-63.5%	0.028	-0.597	0.278	1	3
2024-04-25	3,380	1.075	0.15	2	-71.4%	0.028	-0.618	0.278	9	13
2024-04-25	3,390	2.25	0.6	3.9	0%	0.039	-0.899	0.362	0	0
2024-04-25	3,400	1.375	0.55	2.2	-65.4%	0.032	-0.763	0.311	9	22
2024-04-25	3,410	2.05	0.5	3.6	0%	0.035	-0.85	0.33	0	0
2024-04-25	3,420	1.75	0	3.5	-68.7%	0.02	-0.488	0.207	7	1
2024-04-25	3,430	1.95	0.4	3.5	-59.9%	0.022	-0.567	0.228	6	7
2024-04-25	3,440	1.7	0	3.4	0%	0	0	0	0	0
2024-04-25	3,450	0.8	0	1.6	0%	0.021	-0.574	0.22	0	47
2024-04-25	3,460	0.5	0	1	0%	0	0	0	0	0
2024-04-25	3,470	0.475	0	0.95	0%	0	0	0	0	0
2024-04-25	3,480	0.45	0	0.9	-77.8%	0.012	-0.334	0.132	5	7
2024-04-25	3,490	1.75	0	3.5	0%	0	0	0	0	0
2024-04-25	3,500	0.4	0	0.8	-65%	0.013	-0.383	0.142	15	88
2024-04-25	3,510	0.375	0	0.75	0%	0	0	0	1	0
2024-04-25	3,520	1.7	0	3.4	0%	0	0	0	0	0
2024-04-25	3,530	0.325	0	0.65	0%	0	0	0	0	0
2024-04-25	3,540	1.55	0	3.1	0%	0	0	0	0	0
2024-04-25	3,550	1.5	0	3	0%	0.009	-0.297	0.104	0	41
2024-04-25	3,560	1.55	0	3.1	0%	0	0	0	1	0
2024-04-25	3,570	1.5	0	3	0%	0	0	0	0	0
2024-04-25	3,580	0.325	0	0.65	0%	0.005	-0.169	0.061	0	3
2024-04-25	3,590	1.9	0	3.8	0%	0	0	0	0	0
2024-04-25	3,600	1.85	0	3.7	0%	0.003	-0.117	0.043	2	6
2024-04-25	3,620	0.225	0	0.45	0%	0	0	0	3	0
2024-04-25	3,640	1.75	0	3.5	0%	0	0	0	0	0
2024-04-25	3,650	1.65	0	3.3	0%	0	0	0	1	0
2024-04-25	3,660	1.65	0	3.3	0%	0	0	0	0	0
2024-04-25	3,680	1.8	0	3.6	0%	0	0	0	0	0
2024-04-25	3,700	0.175	0	0.35	0%	0	0	0	0	0
2024-04-25	3,720	1.8	0	3.6	0%	0	0	0	0	0
2024-04-25	3,740	1.3	0	2.6	0%	0	0	0	2	0
2024-04-25	3,750	1.75	0	3.5	0%	0.002	-0.081	0.025	4	14
2024-04-25	3,760	1.75	0	3.5	0%	0	0	0	0	0
2024-04-25	3,780	1.75	0	3.5	0%	0.01	-0.498	0.117	0	8
2024-04-25	3,800	0.55	0	1.1	0%	0.002	-0.082	0.024	0	20
2024-04-25	3,820	0.525	0	1.05	0%	0	0	0	0	0
2024-04-25	3,840	0.675	0	1.35	0%	0	0	0	0	0
2024-04-25	3,860	0.55	0	1.1	0%	0	0	0	1	0
2024-04-25	3,880	0.2	0	0.4	-14.9%	0.005	-0.27	0.062	4	1